Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 62.52 | 62.66 | 62.52 | 62.60 | 13,890,038 | +0.00(+0.00%) |
Jul 28, 2017 | 62.56 | 62.60 | 62.50 | 62.60 | 7,023,647 | +0.01(+0.01%) |
Jul 27, 2017 | 62.64 | 62.66 | 62.53 | 62.59 | 16,510,345 | -0.05(-0.08%) |
Jul 26, 2017 | 62.64 | 62.69 | 62.57 | 62.64 | 10,339,194 | +0.09(+0.15%) |
Jul 25, 2017 | 62.57 | 62.60 | 62.52 | 62.55 | 10,357,791 | +0.03(+0.05%) |
Jul 24, 2017 | 62.46 | 62.52 | 62.42 | 62.52 | 6,685,904 | +0.05(+0.08%) |
Jul 21, 2017 | 62.51 | 62.52 | 62.42 | 62.47 | 12,719,605 | -0.05(-0.08%) |
Jul 20, 2017 | 62.55 | 62.56 | 62.43 | 62.52 | 16,798,590 | +0.04(+0.06%) |
Jul 19, 2017 | 62.45 | 62.55 | 62.40 | 62.49 | 11,718,436 | +0.11(+0.17%) |
Jul 18, 2017 | 62.34 | 62.41 | 62.29 | 62.38 | 13,096,468 | +0.03(+0.05%) |
Jul 17, 2017 | 62.35 | 62.38 | 62.30 | 62.35 | 14,427,194 | +0.02(+0.03%) |
Jul 14, 2017 | 62.20 | 62.36 | 62.14 | 62.33 | 17,933,332 | +0.18(+0.28%) |
Jul 13, 2017 | 62.12 | 62.19 | 62.05 | 62.16 | 16,680,458 | +0.05(+0.08%) |
Jul 12, 2017 | 61.95 | 62.11 | 61.88 | 62.11 | 25,536,276 | +0.40(+0.65%) |
Jul 11, 2017 | 61.75 | 61.76 | 61.62 | 61.71 | 13,153,692 | -0.04(-0.07%) |
Jul 10, 2017 | 61.68 | 61.78 | 61.66 | 61.75 | 17,450,296 | +0.07(+0.11%) |
Jul 07, 2017 | 61.69 | 61.76 | 61.57 | 61.68 | 22,342,526 | -0.06(-0.09%) |
Jul 06, 2017 | 61.87 | 61.88 | 61.64 | 61.73 | 22,535,736 | -0.15(-0.25%) |
Jul 05, 2017 | 61.98 | 62.04 | 61.85 | 61.89 | 23,106,470 | -0.05(-0.08%) |
Jul 03, 2017 | 61.97 | 62.14 | 61.88 | 61.94 | 19,716,158 | -0.03(-0.05%) |
Jun 30, 2017 | 61.91 | 62.03 | 61.84 | 61.97 | 11,698,928 | +0.15(+0.24%) |
Jun 29, 2017 | 61.88 | 61.97 | 61.74 | 61.82 | 20,751,190 | -0.15(-0.25%) |
Jun 28, 2017 | 61.84 | 62.00 | 61.77 | 61.98 | 13,914,804 | +0.25(+0.41%) |
Jun 27, 2017 | 61.92 | 61.93 | 61.68 | 61.72 | 21,813,644 | -0.20(-0.32%) |
Jun 26, 2017 | 61.82 | 61.94 | 61.80 | 61.92 | 13,556,850 | +0.08(+0.14%) |
Jun 23, 2017 | 61.61 | 61.85 | 61.60 | 61.84 | 16,171,592 | +0.25(+0.41%) |
Jun 22, 2017 | 61.48 | 61.61 | 61.44 | 61.58 | 26,672,000 | +0.17(+0.27%) |
Jun 21, 2017 | 61.78 | 61.81 | 61.36 | 61.42 | 38,123,780 | -0.36(-0.58%) |
Jun 20, 2017 | 61.80 | 61.85 | 61.77 | 61.77 | 26,128,772 | -0.22(-0.35%) |
Jun 19, 2017 | 61.92 | 62.01 | 61.90 | 61.99 | 9,126,393 | +0.19(+0.31%) |
Jun 16, 2017 | 61.96 | 61.96 | 61.79 | 61.80 | 17,110,676 | -0.11(-0.17%) |
Jun 15, 2017 | 61.99 | 62.01 | 61.78 | 61.91 | 15,490,952 | -0.24(-0.38%) |
Jun 14, 2017 | 62.21 | 62.22 | 62.06 | 62.14 | 12,624,244 | +0.01(+0.01%) |
Jun 13, 2017 | 62.05 | 62.14 | 62.05 | 62.14 | 12,324,263 | +0.11(+0.18%) |
Jun 12, 2017 | 61.94 | 62.07 | 61.90 | 62.03 | 14,120,970 | +0.11(+0.17%) |
Jun 09, 2017 | 61.93 | 62.01 | 61.84 | 61.92 | 14,855,303 | +0.05(+0.08%) |
Jun 08, 2017 | 61.84 | 61.93 | 61.72 | 61.87 | 20,266,048 | +0.05(+0.08%) |
Jun 07, 2017 | 62.00 | 62.00 | 61.74 | 61.82 | 19,011,902 | -0.13(-0.20%) |
Jun 06, 2017 | 62.03 | 62.05 | 61.91 | 61.95 | 20,520,296 | -0.10(-0.16%) |
Jun 05, 2017 | 62.08 | 62.14 | 62.02 | 62.05 | 14,811,838 | -0.06(-0.09%) |
Jun 02, 2017 | 62.08 | 62.16 | 62.05 | 62.10 | 13,538,413 | +0.04(+0.06%) |
Jun 01, 2017 | 61.95 | 62.12 | 61.90 | 62.07 | 27,370,790 | +0.18(+0.29%) |
May 31, 2017 | 61.90 | 61.92 | 61.80 | 61.89 | 19,708,170 | -0.01(-0.01%) |
May 30, 2017 | 61.82 | 61.92 | 61.80 | 61.89 | 7,693,860 | +0.06(+0.10%) |
May 26, 2017 | 61.78 | 61.84 | 61.78 | 61.83 | 4,167,717 | +0.03(+0.06%) |
May 25, 2017 | 61.84 | 61.95 | 61.78 | 61.80 | 11,438,779 | -0.05(-0.08%) |
May 24, 2017 | 61.78 | 61.86 | 61.71 | 61.84 | 12,224,056 | +0.10(+0.17%) |
May 23, 2017 | 61.78 | 61.78 | 61.68 | 61.74 | 10,024,900 | -0.01(-0.01%) |
May 22, 2017 | 61.68 | 61.75 | 61.62 | 61.75 | 10,287,584 | +0.19(+0.31%) |
May 19, 2017 | 61.55 | 61.65 | 61.52 | 61.56 | 22,917,512 | +0.11(+0.18%) |
May 18, 2017 | 61.20 | 61.54 | 61.18 | 61.45 | 15,372,832 | +0.07(+0.11%) |
May 17, 2017 | 61.45 | 61.50 | 61.34 | 61.38 | 20,134,038 | -0.27(-0.44%) |
May 16, 2017 | 61.62 | 61.68 | 61.56 | 61.65 | 18,104,554 | +0.09(+0.15%) |
May 15, 2017 | 61.52 | 61.61 | 61.51 | 61.56 | 15,313,157 | +0.14(+0.23%) |
May 12, 2017 | 61.48 | 61.48 | 61.37 | 61.42 | 12,791,670 | -0.02(-0.03%) |
May 11, 2017 | 61.39 | 61.46 | 61.31 | 61.44 | 12,120,581 | +0.01(+0.01%) |
May 10, 2017 | 61.33 | 61.46 | 61.24 | 61.43 | 15,506,153 | +0.27(+0.43%) |
May 09, 2017 | 61.29 | 61.33 | 61.16 | 61.17 | 15,484,844 | -0.04(-0.07%) |
May 08, 2017 | 61.16 | 61.24 | 61.11 | 61.21 | 11,744,901 | +0.07(+0.11%) |
May 05, 2017 | 61.04 | 61.20 | 61.00 | 61.14 | 21,393,956 | +0.10(+0.17%) |
May 04, 2017 | 61.32 | 61.32 | 60.98 | 61.04 | 29,454,742 | -0.33(-0.53%) |
May 03, 2017 | 61.36 | 61.39 | 61.30 | 61.36 | 10,619,444 | +0.06(+0.09%) |
May 02, 2017 | 61.36 | 61.36 | 61.27 | 61.31 | 15,460,089 | +0.02(+0.03%) |